Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Waaree Renewable Technologies Limited (WAAREERTL.BO)

1,026.90
-68.40
(-6.24%)
At close: April 25 at 3:58:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,088.001,092.351,005.001,026.901,026.90353,230
Apr 24, 20251,135.001,146.701,091.501,095.301,095.30154,140
Apr 23, 20251,120.001,163.951,085.501,134.001,134.00516,159
Apr 22, 20251,099.951,122.851,072.051,107.101,107.10185,879
Apr 21, 20251,126.001,139.951,070.001,093.551,093.55428,065
Apr 17, 20251,090.001,170.001,075.001,107.351,107.35983,073
Apr 16, 2025941.751,053.00941.751,023.901,023.90368,993
Apr 15, 2025909.95958.30900.25938.20938.20167,476
Apr 11, 2025905.00926.70875.15883.70883.70131,584
Apr 9, 2025870.00888.00845.00856.70856.70103,701
Apr 8, 2025884.90908.80855.00864.30864.30166,513
Apr 7, 2025732.05847.00732.05842.10842.10336,355
Apr 4, 2025904.00917.10885.15892.95892.95183,681
Apr 3, 2025896.00917.95890.00903.75903.75169,644
Apr 2, 2025912.00918.00900.00906.45906.45123,763
Apr 1, 2025905.00924.00882.00918.55918.55214,119
Mar 28, 2025900.00924.00900.00907.65907.65412,536
Mar 27, 2025917.00943.00890.00898.80898.80400,537
Mar 26, 2025943.00973.10913.10920.10920.10589,911
Mar 25, 2025973.001,010.00916.00922.10922.10642,271
Mar 24, 2025870.00983.30868.00949.50949.50796,707
Mar 21, 2025847.95865.00830.00858.40858.40340,469
Mar 20, 2025845.00865.00838.65843.90843.90322,322
Mar 19, 2025809.00856.00802.00830.20830.20423,016
Mar 18, 2025800.00807.00788.00794.25794.25256,009
Mar 17, 2025816.30828.00783.05788.60788.60256,242
Mar 13, 2025817.00824.90805.00808.25808.25163,757
Mar 12, 2025803.00835.00803.00814.30814.30316,681
Mar 11, 2025819.95825.00764.00802.85802.85416,603
Mar 10, 2025884.00885.00821.00829.90829.90175,330
Mar 7, 2025878.00889.50840.00863.70863.70208,262
Mar 6, 2025874.90899.00863.35871.30871.30297,569
Mar 5, 2025770.00877.00770.00845.75845.75457,621
Mar 4, 2025774.60794.75759.00763.35763.35235,694
Mar 3, 2025833.00840.00771.20780.20780.20227,767
Feb 28, 2025809.50850.00786.00823.70823.70271,649
Feb 27, 2025846.10855.90800.00809.35809.35216,445
Feb 25, 2025865.05881.90843.00846.80846.80137,198
Feb 24, 2025888.00888.00857.85864.30864.30124,475
Feb 21, 2025885.00909.00872.00889.25889.25118,090
Feb 20, 2025870.00898.00858.40885.10885.10145,227
Feb 19, 2025838.85882.70829.05868.75868.75175,410
Feb 18, 2025840.00867.70825.00838.85838.85178,158
Feb 17, 2025850.00850.00820.00835.55835.55195,322
Feb 14, 2025890.00898.00838.95843.10843.10280,383
Feb 13, 2025893.70912.00870.00876.55876.55171,128
Feb 12, 2025895.00900.00840.00878.10878.10301,818
Feb 11, 2025950.00954.00898.00903.80903.80172,471
Feb 10, 2025970.00970.00930.10934.25934.25119,957
Feb 7, 2025962.95970.00935.00960.55960.55128,706
Feb 6, 2025982.50985.00961.00962.65962.65150,683
Feb 5, 2025990.00990.00972.00975.20975.20134,629
Feb 4, 2025989.00999.00968.95971.90971.90139,575
Feb 3, 2025990.00990.00945.00961.35961.35217,975
Feb 1, 20251,033.951,058.00961.251,001.951,001.95316,505
Jan 31, 20251,039.901,039.901,003.201,013.651,013.65313,332
Jan 30, 20251,028.901,045.00981.60991.00991.00340,154
Jan 29, 2025905.001,040.25898.051,014.801,014.80608,535
Jan 28, 2025890.05924.90830.00898.05898.05489,961
Jan 27, 2025928.00928.00841.30888.85888.85496,606
Jan 24, 2025 1 Dividend
Jan 24, 2025996.90996.90905.00933.65933.65380,353
Jan 23, 2025990.451,034.95960.00968.25967.25312,426
Jan 22, 20251,040.001,040.00975.00990.45989.43340,844
Jan 21, 20251,088.001,100.001,005.001,015.951,014.90453,721
Jan 20, 20251,070.001,118.001,045.001,066.201,065.10525,672
Jan 17, 20251,044.701,068.001,001.051,044.351,043.27609,571
Jan 16, 20251,190.001,233.001,025.001,076.751,075.641,335,837
Jan 15, 20251,158.301,297.951,126.651,145.951,144.771,120,125
Jan 14, 2025930.001,140.00877.051,118.551,117.392,032,490
Jan 13, 20251,157.001,157.00951.00951.00950.021,790,864
Jan 10, 20251,251.301,298.001,188.751,188.751,187.52260,942
Jan 9, 20251,286.101,293.001,240.351,251.301,250.01126,126
Jan 8, 20251,310.001,311.251,278.801,284.401,283.07133,093
Jan 7, 20251,288.001,355.001,275.001,324.551,323.18166,477
Jan 6, 20251,391.601,391.601,322.051,322.051,320.68155,045
Jan 3, 20251,440.001,449.801,380.001,391.601,390.16168,788
Jan 2, 20251,420.001,470.001,410.251,420.051,418.58414,852
Jan 1, 20251,369.001,409.951,360.001,409.951,408.49200,968
Dec 31, 20241,280.001,342.851,220.001,342.851,341.46244,498
Dec 30, 20241,281.101,298.501,271.001,278.951,277.63100,028
Dec 27, 20241,295.051,307.301,276.001,284.051,282.72142,671
Dec 26, 20241,310.101,324.801,283.001,305.101,303.75111,129
Dec 24, 20241,334.951,336.001,274.001,300.301,298.96290,360
Dec 23, 20241,382.301,400.001,307.001,314.051,312.69287,700
Dec 20, 20241,409.801,414.801,352.351,372.301,370.88183,116
Dec 19, 20241,380.001,448.801,380.001,399.601,398.15215,269
Dec 18, 20241,474.851,479.401,406.751,410.351,408.89152,603
Dec 17, 20241,400.151,475.001,395.001,464.351,462.84380,697
Dec 16, 20241,420.001,430.001,390.001,406.601,405.15120,309
Dec 13, 20241,420.051,430.001,395.001,418.001,416.5488,447
Dec 12, 20241,441.001,442.951,403.001,420.051,418.58114,965
Dec 11, 20241,414.851,443.001,405.001,421.501,420.03100,026
Dec 10, 20241,425.001,439.001,406.051,408.901,407.44134,271
Dec 9, 20241,458.901,461.001,421.001,424.751,423.28145,407
Dec 6, 20241,440.101,463.001,440.001,450.351,448.8599,090
Dec 5, 20241,460.001,465.001,441.001,452.901,451.40116,560
Dec 4, 20241,480.001,480.001,440.001,456.351,454.85115,293
Dec 3, 20241,474.951,480.001,451.001,466.051,464.5491,987
Dec 2, 20241,468.301,488.301,445.001,457.001,455.50107,941
Nov 29, 20241,494.451,494.451,445.001,468.301,466.78152,494
Nov 28, 20241,494.451,494.451,451.201,494.451,492.91193,359
Nov 27, 20241,416.101,439.901,410.001,423.301,421.83107,962
Nov 26, 20241,457.201,457.201,390.101,416.051,414.59127,807
Nov 25, 20241,514.001,520.001,439.001,457.201,455.69130,718
Nov 22, 20241,415.001,466.451,378.651,465.801,464.29135,443
Nov 21, 20241,431.001,431.001,385.201,396.651,395.21153,824
Nov 19, 20241,457.001,487.001,425.101,439.201,437.71126,815
Nov 18, 20241,480.351,518.001,420.001,466.851,465.34140,557
Nov 14, 20241,408.101,483.151,408.101,480.351,478.82241,082
Nov 13, 20241,459.001,470.001,404.301,412.551,411.09314,578
Nov 12, 20241,495.001,559.001,467.001,478.201,476.67353,071
Nov 11, 20241,560.051,576.951,536.501,536.501,534.91377,886
Nov 8, 20241,728.001,728.001,617.351,617.351,615.68411,438
Nov 7, 20241,785.651,814.001,680.001,702.451,700.691,202,899
Nov 6, 20241,734.751,734.751,734.751,734.751,732.9681,736
Nov 4, 20241,584.701,649.001,521.001,573.501,571.87602,443
Nov 1, 20241,589.201,589.201,589.201,589.201,587.5635,974
Oct 31, 20241,513.551,513.551,480.001,513.551,511.9994,052
Oct 29, 20241,450.001,467.951,370.301,372.901,371.48384,019
Oct 28, 20241,510.001,550.001,426.751,442.401,440.91367,216
Oct 25, 20241,515.501,560.951,453.851,490.701,489.16153,381
Oct 24, 20241,580.001,585.001,520.001,530.351,528.7799,049
Oct 23, 20241,495.051,620.001,492.851,585.101,583.46207,064
Oct 22, 20241,625.001,637.551,571.401,571.401,569.78169,310
Oct 21, 20241,695.551,736.001,640.001,654.101,652.39139,313
Oct 18, 20241,745.001,750.001,653.001,698.551,696.80103,638
Oct 17, 20241,797.501,797.501,730.151,739.751,737.9585,271
Oct 16, 20241,755.001,830.001,734.001,773.801,771.97137,997
Oct 15, 20241,816.001,828.451,758.001,774.401,772.57126,139
Oct 14, 20241,780.001,825.001,730.001,788.451,786.60177,009
Oct 11, 20241,672.201,755.801,672.201,755.801,753.99147,729
Oct 10, 20241,715.001,720.001,660.001,672.201,670.4780,604
Oct 9, 20241,713.001,770.001,685.001,704.751,702.9992,797
Oct 8, 20241,595.001,724.901,594.801,697.801,696.05141,598
Oct 7, 20241,787.951,790.001,678.701,678.701,676.97130,137
Oct 4, 20241,740.001,825.001,726.251,767.051,765.23147,703
Oct 3, 20241,801.001,868.351,792.901,793.201,791.35201,443
Oct 1, 20241,912.001,941.001,860.001,887.251,885.30103,079
Sep 30, 20241,918.701,984.701,865.001,904.101,902.13228,498
Sep 27, 20241,756.001,925.201,742.001,925.201,923.21411,651
Sep 26, 20241,930.001,930.051,833.551,833.551,831.66233,957
Sep 25, 20242,015.002,074.951,891.001,930.051,928.06676,569
Sep 24, 20241,990.001,990.001,990.001,990.001,987.94107,495
Sep 23, 20241,830.001,895.251,820.001,895.251,893.29402,909
Sep 20, 20241,805.001,805.001,753.451,805.001,803.14744,508
Sep 19, 20241,749.001,769.051,626.751,719.051,717.27828,646
Sep 18, 20241,685.451,685.451,553.101,685.451,683.711,273,355
Sep 17, 20241,605.201,605.201,605.201,605.201,603.5492,310
Sep 16, 20241,528.801,528.801,485.151,528.801,527.22149,461
Sep 13, 20241,441.851,468.001,425.101,456.001,454.50145,232
Sep 12, 20241,450.051,464.001,408.051,441.851,440.36158,802
Sep 11, 20241,450.051,470.001,405.001,422.051,420.58148,896
Sep 10, 20241,480.101,480.101,431.001,445.551,444.06115,655
Sep 9, 20241,437.001,500.001,405.001,439.801,438.31212,282
Sep 6, 20241,475.001,490.001,425.001,437.701,436.22153,931
Sep 5, 20241,510.101,510.101,462.151,467.051,465.53113,598
Sep 4, 20241,471.001,510.001,460.151,483.551,482.02112,183
Sep 3, 20241,529.851,534.801,484.551,493.051,491.51119,751
Sep 2, 20241,585.001,585.001,501.001,502.951,501.40121,613
Aug 30, 20241,499.001,558.001,480.001,534.601,533.02115,666
Aug 29, 20241,600.001,600.001,500.001,511.701,510.14200,492
Aug 28, 20241,530.001,547.301,477.001,547.301,545.70280,252
Aug 26, 20241,415.001,444.951,380.001,403.501,402.05170,022
Aug 23, 20241,445.001,447.801,428.001,432.451,430.97105,667
Aug 22, 20241,500.001,509.951,434.951,447.801,446.30138,767
Aug 21, 20241,473.501,510.001,461.001,485.051,483.5291,985
Aug 20, 20241,513.301,514.901,465.001,473.501,471.98112,222
Aug 19, 20241,540.201,549.001,505.751,513.301,511.74114,004
Aug 16, 20241,489.001,527.851,421.001,520.601,519.03149,738
Aug 14, 20241,461.101,500.001,440.001,455.101,453.60136,767
Aug 13, 20241,575.001,575.001,501.751,502.101,500.55200,469
Aug 12, 20241,655.801,655.801,505.001,580.751,579.12417,137
Aug 9, 20241,575.001,577.551,550.001,577.551,575.92123,137
Aug 8, 20241,436.001,502.451,430.951,502.451,500.90267,806
Aug 7, 20241,315.001,430.951,294.751,430.951,429.47503,444
Aug 6, 20241,410.001,474.401,362.851,362.851,361.44420,831
Aug 5, 20241,435.001,479.901,434.551,434.551,433.07360,245
Aug 2, 20241,509.651,574.701,509.651,510.051,508.49516,109
Aug 1, 20241,631.101,681.001,570.001,589.101,587.46695,972
Jul 31, 20241,639.401,639.401,639.401,639.401,637.71182,532
Jul 30, 20241,595.001,725.651,561.351,725.651,723.87525,354
Jul 29, 20241,742.001,775.001,643.501,643.501,641.80522,574
Jul 26, 20241,747.001,824.801,720.001,730.001,728.21440,800
Jul 25, 20241,782.101,870.001,782.101,782.101,780.26715,276
Jul 24, 20241,908.001,968.551,851.701,875.851,873.91657,277
Jul 23, 20241,875.001,949.851,800.001,874.851,872.91257,497
Jul 22, 20241,848.451,925.001,801.001,875.901,873.96211,006
Jul 19, 20241,895.501,930.001,835.001,848.451,846.54191,838
Jul 18, 20241,935.001,955.001,883.001,895.501,893.54167,299
Jul 16, 20241,950.001,984.951,928.001,933.501,931.50137,968
Jul 15, 20241,945.001,980.001,914.001,948.251,946.24218,633
Jul 12, 20241,970.001,970.001,905.001,911.051,909.08174,095
Jul 11, 20241,968.001,993.851,930.201,937.551,935.55194,912
Jul 10, 20242,025.002,060.001,950.001,970.801,968.76181,732
Jul 9, 20242,054.002,074.001,980.002,024.252,022.16405,643
Jul 8, 20241,923.252,018.501,900.002,018.502,016.42478,482
Jul 5, 20241,940.901,959.851,902.001,922.401,920.41159,552
Jul 4, 20241,977.052,015.001,951.001,957.901,955.88170,936
Jul 3, 20241,999.002,038.901,960.001,977.051,975.01148,939
Jul 2, 20242,090.002,090.001,999.002,003.152,001.08237,810
Jul 1, 20242,068.002,068.002,030.002,068.002,065.86294,542
Jun 28, 20241,847.001,969.551,847.001,969.551,967.52112,377
Jun 27, 20241,920.001,950.901,860.001,875.801,873.86264,666
Jun 26, 20242,024.002,030.001,928.001,951.901,949.88146,369
Jun 25, 20241,993.952,029.001,963.951,986.101,984.05132,581
Jun 24, 20242,008.052,008.051,931.551,963.951,961.92182,361
Jun 21, 20242,018.752,056.702,000.002,008.052,005.98145,117
Jun 20, 20242,067.002,068.002,010.002,018.752,016.67168,404
Jun 19, 20242,023.402,118.901,971.202,069.402,067.26241,860
Jun 18, 20242,055.002,118.402,016.002,023.402,021.31333,575
Jun 14, 20242,184.002,184.002,100.002,118.402,116.21233,596
Jun 13, 20242,254.002,268.952,160.002,186.702,184.44369,812
Jun 12, 20242,090.002,164.251,971.102,164.252,162.01324,235
Jun 11, 20242,100.002,170.002,061.202,061.202,059.07405,365
Jun 10, 20242,250.002,250.002,169.652,169.652,167.41285,579
Jun 7, 20242,261.002,361.002,192.102,283.802,281.44406,025
Jun 6, 20242,313.052,381.052,205.652,307.452,305.07480,235
Jun 5, 20242,267.702,267.702,267.702,267.702,265.36314,571
Jun 4, 20242,401.002,437.252,387.052,387.052,384.58183,213
Jun 3, 20242,512.652,512.652,440.902,512.652,510.05560,232
May 31, 20242,331.052,399.552,186.652,393.002,390.531,089,502
May 30, 20242,284.002,285.302,250.002,285.302,282.94233,977
May 29, 20242,124.002,176.502,011.002,176.502,174.251,031,263
May 28, 20242,019.002,072.902,013.702,072.902,070.76467,918
May 27, 20241,974.201,974.201,974.201,974.201,972.1672,200
May 24, 20241,732.001,880.201,732.001,880.201,878.26409,813
May 23, 20241,790.701,790.701,790.701,790.701,788.85131,459
May 22, 20241,884.901,884.901,884.901,884.901,882.95153,534
May 21, 20242,001.002,070.001,984.101,984.101,982.05440,632
May 17, 20242,261.002,267.852,198.402,198.402,196.13367,181
May 16, 20242,450.002,519.952,308.302,314.102,311.71741,388
May 15, 20242,281.102,429.752,281.102,429.752,427.241,034,738
May 14, 20242,314.052,314.052,314.052,314.052,311.66137,388
May 13, 20242,435.802,435.802,435.802,435.802,433.2866,327
May 10, 20242,600.002,649.002,564.002,564.002,561.35388,705
May 9, 20242,698.902,841.002,698.902,698.902,696.11306,957
May 8, 20242,990.403,013.802,840.902,840.902,837.97451,828
May 7, 20242,843.003,014.002,770.002,990.402,987.31598,040
May 6, 20242,871.402,871.402,613.002,871.402,868.43976,430
May 3, 20242,734.702,734.702,734.702,734.702,731.88112,351
May 2, 20242,415.002,604.502,415.002,604.502,601.81426,489
Apr 30, 20242,480.502,480.502,480.502,480.502,477.94107,500
Apr 29, 20242,611.052,611.052,611.052,611.052,608.35116,492
Apr 26, 20243,030.003,037.752,748.452,748.452,745.61517,909
Apr 25, 20242,878.902,893.102,810.502,893.102,890.11440,494

Related Tickers

KPIGREEN.NS KPI Green Energy Limited
402.25
-4.63%
 
KPIGREEN.BO KPI Green Energy Limited
401.90
-4.79%
 
ADANIGREEN.NS Adani Green Energy Limited
912.55
-5.82%
 
INOXGREEN.NS Inox Green Energy Services Limited
136.75
-2.59%
 
ADANIGREEN.BO Adani Green Energy Limited
912.45
-5.80%
 
RTNPOWER.NS RattanIndia Power Limited
10.61
-6.27%
 
SJVN.BO SJVN Limited
96.63
-2.26%
 
ACMESOLAR.NS ACME Solar Holdings Limited
212.27
-4.54%
 
SJVN.NS SJVN Limited
96.64
-2.16%
 
NHPC.NS NHPC Limited
86.07
-3.38%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.